Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X FTSE Nordic Region ETF (NY: GXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.78 18.50 18.50 18.50 18,594 -0.27(-1.43%)
Dec 30, 2014 18.73 18.78 18.71 18.77 10,113 -0.09(-0.49%)
Dec 29, 2014 18.88 18.89 18.78 18.86 16,091 +0.03(+0.17%)
Dec 26, 2014 18.86 18.86 18.82 18.83 2,307 -0.04(-0.21%)
Dec 24, 2014 18.83 18.87 18.87 18.87 2,350 +0.04(+0.21%)
Dec 23, 2014 18.88 18.88 18.79 18.83 4,536 -0.03(-0.17%)
Dec 22, 2014 18.79 18.87 18.79 18.86 5,888 +0.06(+0.30%)
Dec 19, 2014 18.80 18.86 18.78 18.80 3,786 +0.00(+0.00%)
Dec 18, 2014 18.72 18.81 18.71 18.80 4,638 +0.31(+1.70%)
Dec 17, 2014 18.40 18.58 18.36 18.49 12,083 +0.15(+0.84%)
Dec 16, 2014 18.23 18.49 18.23 18.33 4,147 -0.04(-0.22%)
Dec 15, 2014 18.73 18.73 18.34 18.37 21,050 -0.35(-1.86%)
Dec 12, 2014 19.05 19.06 18.71 18.72 15,627 -0.40(-2.07%)
Dec 11, 2014 19.24 19.27 19.12 19.12 15,041 -0.13(-0.68%)
Dec 10, 2014 19.36 19.36 19.21 19.25 23,632 -0.17(-0.87%)
Dec 09, 2014 19.31 19.45 19.30 19.42 10,991 +0.04(+0.18%)
Dec 08, 2014 19.51 19.51 19.38 19.38 11,177 -0.20(-1.01%)
Dec 05, 2014 19.48 19.63 19.48 19.58 10,146 +0.11(+0.56%)
Dec 04, 2014 19.55 19.60 19.47 19.47 12,245 -0.13(-0.66%)
Dec 03, 2014 19.56 19.61 19.55 19.60 4,732 +0.07(+0.36%)
Dec 02, 2014 19.58 19.60 19.52 19.53 13,576 -0.10(-0.53%)
Dec 01, 2014 19.64 19.70 19.59 19.64 16,137 +0.02(+0.12%)
Nov 28, 2014 19.74 19.74 19.61 19.61 1,715 -0.32(-1.62%)
Nov 26, 2014 19.93 19.93 19.93 19.93 2,721 -0.05(-0.24%)
Nov 25, 2014 19.88 20.02 19.88 19.98 52,956 +0.06(+0.28%)
Nov 24, 2014 19.78 19.93 19.78 19.93 3,336 +0.30(+1.52%)
Nov 21, 2014 19.70 19.70 19.56 19.63 12,260 +0.07(+0.37%)
Nov 20, 2014 19.52 19.59 19.52 19.55 9,652 -0.05(-0.25%)
Nov 19, 2014 19.65 19.65 19.55 19.60 5,172 -0.06(-0.33%)
Nov 18, 2014 19.52 19.69 19.52 19.67 36,396 +0.34(+1.76%)
Nov 17, 2014 19.25 19.33 19.25 19.33 3,274 -0.03(-0.15%)
Nov 14, 2014 19.28 19.41 19.28 19.36 4,191 -0.01(-0.04%)
Nov 13, 2014 19.39 19.43 19.35 19.37 24,362 +0.06(+0.30%)
Nov 12, 2014 19.36 19.38 19.31 19.31 4,248 -0.24(-1.22%)
Nov 11, 2014 19.51 19.55 19.51 19.55 1,884 +0.17(+0.88%)
Nov 10, 2014 19.39 19.40 19.32 19.38 19,456 +0.07(+0.36%)
Nov 07, 2014 19.27 19.31 19.23 19.31 7,956 -0.05(-0.24%)
Nov 06, 2014 19.54 19.54 19.31 19.35 8,729 -0.09(-0.46%)
Nov 05, 2014 19.43 19.55 19.41 19.44 6,698 +0.08(+0.42%)
Nov 04, 2014 19.33 19.38 19.30 19.36 4,789 -0.04(-0.21%)
Nov 03, 2014 19.60 19.60 19.38 19.40 5,994 -0.33(-1.65%)
Oct 31, 2014 19.68 19.73 19.59 19.73 6,830 +0.01(+0.05%)
Oct 30, 2014 19.37 19.72 19.37 19.72 2,767 +0.28(+1.46%)
Oct 29, 2014 19.51 19.65 19.38 19.43 5,294 -0.07(-0.38%)
Oct 28, 2014 19.36 19.51 19.33 19.51 7,637 +0.03(+0.14%)
Oct 27, 2014 19.42 19.50 19.55 19.48 14,568 -0.07(-0.38%)
Oct 24, 2014 19.60 19.60 19.42 19.55 6,992 +0.06(+0.33%)
Oct 23, 2014 19.33 19.50 19.33 19.49 14,704 +0.41(+2.14%)
Oct 22, 2014 19.22 19.25 19.08 19.08 4,697 -0.19(-0.98%)
Oct 21, 2014 18.96 19.27 18.96 19.27 25,500 +0.33(+1.75%)
Oct 20, 2014 18.75 18.94 18.68 18.94 5,987 +0.10(+0.52%)
Oct 17, 2014 18.67 18.89 18.67 18.84 7,166 +0.57(+3.13%)
Oct 16, 2014 17.85 18.36 17.82 18.27 21,001 -0.14(-0.74%)
Oct 15, 2014 18.54 18.54 18.15 18.41 21,091 -0.24(-1.30%)
Oct 14, 2014 18.78 18.78 18.61 18.65 7,091 -0.05(-0.26%)
Oct 13, 2014 18.79 18.99 18.67 18.70 69,650 +0.11(+0.57%)
Oct 10, 2014 18.79 18.86 18.59 18.59 11,305 -0.41(-2.17%)
Oct 09, 2014 19.20 19.36 18.92 19.00 9,432 -0.46(-2.35%)
Oct 08, 2014 19.29 19.53 19.12 19.46 23,559 +0.09(+0.46%)
Oct 07, 2014 19.52 19.52 19.23 19.37 43,991 -0.40(-2.03%)
Oct 06, 2014 19.69 19.77 19.67 19.77 4,146 +0.11(+0.54%)
Oct 03, 2014 19.94 19.94 19.53 19.67 5,823 -0.12(-0.59%)
Oct 02, 2014 19.79 19.84 19.55 19.78 23,467 -0.11(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.